Filter Dates

22 Mar 2019 To 24 Jun 2019
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(27 May 2019 To 10 Jun 2019)
34.75 35.75 34.00 35.50 1,605,700 55,654,125
Previous 4 weeks
(24 Apr 2019 To 24 May 2019)
36.75 36.75 34.00 34.75 6,615,400 233,825,425
Daily Historical Data
24 Jun 2019 36.00 36.50 35.75 35.75 256,900 9,262,075
21 Jun 2019 36.00 36.25 35.75 36.00 417,400 15,025,975
20 Jun 2019 36.25 36.25 35.75 35.75 187,700 6,738,725
19 Jun 2019 35.75 36.25 35.50 36.00 634,000 22,783,050
18 Jun 2019 35.00 35.75 34.75 35.75 389,000 13,775,425
17 Jun 2019 35.50 35.50 35.00 35.00 89,800 3,158,750
14 Jun 2019 35.75 35.75 35.25 35.50 117,400 4,167,750
13 Jun 2019 35.50 35.75 35.25 35.75 85,600 3,038,550
12 Jun 2019 35.75 35.75 35.50 35.50 110,600 3,944,350
11 Jun 2019 35.50 35.75 35.00 35.75 447,800 15,820,450
10 Jun 2019 34.50 35.75 34.50 35.50 288,500 10,180,125
07 Jun 2019 34.75 34.75 34.50 34.50 197,400 6,829,075
06 Jun 2019 34.50 34.75 34.25 34.50 97,100 3,351,425
05 Jun 2019 35.00 35.00 34.50 34.50 171,300 5,961,750
04 Jun 2019 34.50 35.00 34.25 34.50 107,800 3,736,725
31 May 2019 35.00 35.00 34.25 34.50 85,100 2,942,325
30 May 2019 34.50 34.75 34.50 34.75 99,200 3,436,350
29 May 2019 34.25 34.50 34.25 34.50 117,100 4,025,000
28 May 2019 35.00 35.00 34.00 34.00 352,400 12,062,925
27 May 2019 34.75 35.00 34.75 35.00 89,800 3,128,425
24 May 2019 34.75 34.75 34.00 34.75 121,200 4,125,275
23 May 2019 35.00 35.00 34.50 34.75 123,300 4,275,550
22 May 2019 35.00 35.25 34.50 35.00 91,500 3,182,575
21 May 2019 35.00 35.00 34.50 35.00 128,400 4,457,700
17 May 2019 35.50 35.75 34.50 35.00 268,500 9,483,300
16 May 2019 35.00 35.25 34.25 35.25 210,000 7,302,150
15 May 2019 34.00 34.75 34.00 34.75 218,000 7,514,725
14 May 2019 34.25 34.50 34.00 34.25 416,000 14,185,150
13 May 2019 34.75 35.00 34.00 34.50 435,600 14,941,250
10 May 2019 35.00 35.00 34.50 35.00 186,400 6,466,375
09 May 2019 34.50 35.00 34.50 35.00 190,200 6,587,125
08 May 2019 34.50 35.00 34.25 34.75 342,200 11,804,725
07 May 2019 35.00 35.25 34.50 34.75 372,500 12,985,775
03 May 2019 35.75 35.75 35.25 35.25 222,700 7,879,125
02 May 2019 35.00 35.50 35.00 35.50 612,900 21,610,525
30 Apr 2019 36.25 36.50 36.00 36.50 672,100 24,288,150
29 Apr 2019 36.50 36.50 36.00 36.00 372,000 13,507,550
26 Apr 2019 36.25 36.75 36.00 36.50 346,400 12,560,350
25 Apr 2019 36.25 36.75 36.00 36.25 1,002,000 36,340,300
24 Apr 2019 36.75 36.75 36.00 36.25 283,500 10,327,750
23 Apr 2019 36.75 36.75 36.50 36.75 324,500 11,896,075
22 Apr 2019 37.00 37.25 36.75 36.75 154,900 5,736,400
19 Apr 2019 37.25 37.50 36.75 37.00 292,800 10,846,900
18 Apr 2019 37.00 37.25 36.50 37.00 132,000 4,867,175
17 Apr 2019 37.75 37.75 36.75 37.00 509,400 18,818,600
12 Apr 2019 37.50 37.50 37.25 37.25 240,700 8,999,750
11 Apr 2019 37.50 37.75 37.25 37.50 713,500 26,748,825
10 Apr 2019 36.75 37.75 36.75 37.75 719,600 26,888,350
09 Apr 2019 35.50 36.75 35.50 36.75 668,400 24,250,550
05 Apr 2019 35.50 35.50 35.25 35.50 380,600 13,506,800
04 Apr 2019 35.50 35.50 35.00 35.50 222,100 7,847,625
03 Apr 2019 35.00 35.50 35.00 35.25 141,000 4,966,000
02 Apr 2019 35.25 35.25 34.75 35.00 292,000 10,255,850
01 Apr 2019 35.25 35.50 35.00 35.25 394,500 13,904,700
29 Mar 2019 34.75 35.25 34.75 35.00 134,300 4,701,175
28 Mar 2019 34.75 34.75 34.50 34.75 97,800 3,396,325
27 Mar 2019 34.50 34.75 34.50 34.75 38,700 1,338,625
26 Mar 2019 34.00 34.50 34.00 34.50 84,300 2,902,125
25 Mar 2019 34.50 34.50 34.00 34.25 221,000 7,557,675
22 Mar 2019 34.50 34.75 34.50 34.75 170,000 5,874,550
Remark : Volume from SET main board.